date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.9826,24.9826,24.9826,24.9826,6,24.9826,24.9826,24.9826,24.9826,6,0.0,1.0
2025-07-24,25.1298,25.13,25.1298,25.13,136,25.1298,25.13,25.1298,25.13,136,0.0,1.0
2025-07-25,25.0761,25.0761,25.0761,25.0761,1,25.0761,25.0761,25.0761,25.0761,1,0.0,1.0
2025-07-28,25.0219,25.0219,25.0219,25.0219,36,25.0219,25.0219,25.0219,25.0219,36,0.0,1.0
2025-07-29,24.9502,25.04,24.9502,25.04,178,24.9502,25.04,24.9502,25.04,178,0.0,1.0
2025-07-30,24.9814,25.14,24.919,25.12,23090,24.9814,25.14,24.919,25.12,23090,0.0,1.0
2025-07-31,25.5184,25.79,25.5184,25.64,30979,25.5184,25.79,25.5184,25.64,30979,0.0,1.0
2025-08-01,25.1017,25.2,25.0,25.2,12379,25.1017,25.2,25.0,25.2,12379,0.0,1.0
2025-08-04,25.7542,25.759,25.59,25.59,24185,25.7542,25.759,25.59,25.59,24185,0.0,1.0
2025-08-05,25.57,25.86,25.52,25.86,11883,25.57,25.86,25.52,25.86,11883,0.0,1.0
2025-08-06,25.711,25.8,25.63,25.63,18600,25.711,25.8,25.63,25.63,18600,0.0,1.0
2025-08-07,25.5991,25.81,25.5,25.8,14759,25.5991,25.81,25.5,25.8,14759,0.0,1.0
2025-08-08,25.9146,25.96,25.79,25.79,16838,25.9146,25.96,25.79,25.79,16838,0.0,1.0
2025-08-11,25.8811,26.019,25.81,25.98,13224,25.8811,26.019,25.81,25.98,13224,0.0,1.0
2025-08-12,26.3567,26.46,26.1276,26.221,24602,26.3567,26.46,26.1276,26.221,24602,0.0,1.0
2025-08-13,26.2196,26.5,26.2186,26.5,20037,26.2196,26.5,26.2186,26.5,20037,0.0,1.0
2025-08-14,26.3478,26.4993,26.21,26.21,13559,26.3478,26.4993,26.21,26.21,13559,0.0,1.0
2025-08-15,26.4284,26.65,26.42,26.584,24410,26.4284,26.65,26.42,26.584,24410,0.0,1.0
2025-08-18,26.2648,26.38,26.16,26.38,21255,26.2648,26.38,26.16,26.38,21255,0.0,1.0
2025-08-19,25.9307,26.02,25.86,26.02,14531,25.9307,26.02,25.86,26.02,14531,0.0,1.0
2025-08-20,25.8158,25.85,25.66,25.66,35131,25.8158,25.85,25.66,25.66,35131,0.0,1.0
2025-08-21,25.7015,25.84,25.7015,25.74,21520,25.7015,25.84,25.7015,25.74,21520,0.0,1.0
2025-08-22,26.1747,26.32,25.83,25.83,9339,26.1747,26.32,25.83,25.83,9339,0.0,1.0
2025-08-25,26.3559,26.47,26.169,26.22,15803,26.3559,26.47,26.169,26.22,15803,0.0,1.0
2025-08-26,26.2419,26.2694,26.16,26.22,12642,26.2419,26.2694,26.16,26.22,12642,0.0,1.0
2025-08-27,26.2613,26.31,26.17,26.31,12913,26.2613,26.31,26.17,26.31,12913,0.0,1.0
2025-08-28,26.4934,26.55,26.2873,26.35,19591,26.4934,26.55,26.2873,26.35,19591,0.0,1.0
2025-08-29,26.4046,26.55,26.3076,26.39,20082,26.4046,26.55,26.3076,26.39,20082,0.0,1.0
2025-09-02,26.34,26.35,25.93,26.09,32673,26.34,26.35,25.93,26.09,32673,0.0,1.0
2025-09-03,27.2064,27.28,26.94,27.07,26009,27.2064,27.28,26.94,27.07,26009,0.0,1.0
2025-09-04,27.5578,27.58,27.27,27.31,23871,27.5578,27.58,27.27,27.31,23871,0.0,1.0
2025-09-05,27.699,27.8298,27.4801,27.57,28880,27.699,27.8298,27.4801,27.57,28880,0.0,1.0
2025-09-08,27.6392,27.84,27.6392,27.66,47257,27.6392,27.84,27.6392,27.66,47257,0.0,1.0
2025-09-09,28.0867,28.14,27.739,27.739,13996,28.0867,28.14,27.739,27.739,13996,0.0,1.0
2025-09-10,27.888,28.02,27.85,27.9,21974,27.888,28.02,27.85,27.9,21974,0.0,1.0
2025-09-11,27.9181,28.03,27.71,27.78,18497,27.9181,28.03,27.71,27.78,18497,0.0,1.0
2025-09-12,27.9675,28.03,27.831,27.85,28069,27.9675,28.03,27.831,27.85,28069,0.0,1.0
2025-09-15,28.66,28.66,28.12,28.12,62939,28.66,28.66,28.12,28.12,62939,0.0,1.0
2025-09-16,28.73,28.73,28.5125,28.5525,33851,28.73,28.73,28.5125,28.5525,33851,0.0,1.0
2025-09-17,28.6939,28.77,28.51,28.65,13767,28.6939,28.77,28.51,28.65,13767,0.0,1.0
2025-09-18,28.7877,28.92,28.7,28.83,15683,28.7877,28.92,28.7,28.83,15683,0.0,1.0
2025-09-19,28.9189,28.9189,28.73,28.89,13702,28.9189,28.9189,28.73,28.89,13702,0.0,1.0
2025-09-22,28.6452,28.93,28.64,28.84,32480,28.6452,28.93,28.64,28.84,32480,0.0,1.0
2025-09-23,28.475,28.7,28.42,28.7,17988,28.475,28.7,28.42,28.7,17988,0.0,1.0
2025-09-24,28.28,28.41,28.21,28.31,25530,28.28,28.41,28.21,28.31,25530,0.0,1.0
2025-09-25,28.0706,28.21,28.03,28.039,6505,28.0706,28.21,28.03,28.039,6505,0.0,1.0
2025-09-26,28.1195,28.29,28.01,28.21,56404,28.1195,28.29,28.01,28.21,56404,0.0,1.0
2025-09-29,27.9865,28.43,27.9865,28.43,9922,27.9865,28.43,27.9865,28.43,9922,0.0,1.0
2025-09-30,27.8684,27.87,27.6,27.7,16436,27.8684,27.87,27.6,27.7,16436,0.0,1.0
2025-10-01,27.6248,27.73,27.44,27.57,19632,27.6248,27.73,27.44,27.57,19632,0.0,1.0
2025-10-02,27.6657,27.68,27.48,27.579,122666,27.6657,27.68,27.48,27.579,122666,0.0,1.0
2025-10-03,27.5104,27.64,27.4448,27.48,11119,27.5104,27.64,27.4448,27.48,11119,0.0,1.0
2025-10-06,27.78,27.8,27.2699,27.41,27733,27.78,27.8,27.2699,27.41,27733,0.0,1.0
2025-10-07,27.57,27.68,27.53,27.68,17591,27.57,27.68,27.53,27.68,17591,0.0,1.0
2025-10-08,27.5479,27.6,27.52,27.6,35300,27.5479,27.6,27.52,27.6,35300,0.0,1.0
2025-10-09,27.57,27.57,27.34,27.5,74751,27.57,27.57,27.34,27.5,74751,0.0,1.0
2025-10-10,26.91,28.545,26.91,27.71,40344,26.91,28.545,26.91,27.71,40344,0.0,1.0
2025-10-13,27.4146,27.4146,27.26,27.26,12705,27.4146,27.4146,27.26,27.26,12705,0.0,1.0
2025-10-14,27.4991,27.69,27.46,27.4616,33633,27.4991,27.69,27.46,27.4616,33633,0.0,1.0
2025-10-15,27.8162,27.9893,27.58,27.71,53127,27.8162,27.9893,27.58,27.71,53127,0.0,1.0
2025-10-16,27.7163,28.18,27.58,28.139,17049,27.7163,28.18,27.58,28.139,17049,0.0,1.0
2025-10-17,27.9347,27.97,27.61,27.61,26943,27.9347,27.97,27.61,27.61,26943,0.0,1.0
2025-10-20,28.38,28.38,28.12,28.12,11348,28.38,28.38,28.12,28.12,11348,0.0,1.0
2025-10-21,28.1148,28.36,27.82,28.36,20240,28.1148,28.36,27.82,28.36,20240,0.0,1.0
2025-10-22,27.8377,28.135,27.71,27.9998,24085,27.8377,28.135,27.71,27.9998,24085,0.0,1.0
2025-10-23,27.8435,28.04,27.8435,27.95,12081,27.8435,28.04,27.8435,27.95,12081,0.0,1.0
2025-10-24,28.23,28.32,28.03,28.11,25931,28.23,28.32,28.03,28.11,25931,0.0,1.0
2025-10-27,28.89,28.89,28.62,28.6636,21916,28.89,28.89,28.62,28.6636,21916,0.0,1.0
2025-10-28,28.7855,28.8999,28.7478,28.89,48886,28.7855,28.8999,28.7478,28.89,48886,0.0,1.0
2025-10-29,29.0863,29.0863,28.735,28.735,22946,29.0863,29.0863,28.735,28.735,22946,0.0,1.0
2025-10-30,28.4398,28.9,28.39,28.5748,26697,28.4398,28.9,28.39,28.5748,26697,0.0,1.0
2025-10-31,28.32,28.63,28.2464,28.63,54224,28.32,28.63,28.2464,28.63,54224,0.0,1.0
2025-11-03,28.223,28.375,28.18,28.375,15953,28.223,28.375,28.18,28.375,15953,0.0,1.0
2025-11-04,27.82,27.97,27.74,27.96,58310,27.82,27.97,27.74,27.96,58310,0.0,1.0
2025-11-05,28.25,28.27,27.82,27.82,27775,28.25,28.27,27.82,27.82,27775,0.0,1.0
2025-11-06,28.0,28.26,27.92,28.26,90987,28.0,28.26,27.92,28.26,90987,0.0,1.0
2025-11-07,27.85,27.85,27.41,27.83,59739,27.85,27.85,27.41,27.83,59739,0.0,1.0
2025-11-10,28.5363,28.57,28.32,28.41,24956,28.5363,28.57,28.32,28.41,24956,0.0,1.0
2025-11-11,28.63,28.63,28.403,28.48,28463,28.63,28.63,28.403,28.48,28463,0.0,1.0
2025-11-12,28.28,28.54,28.165,28.52,13860,28.28,28.54,28.165,28.52,13860,0.0,1.0
2025-11-13,27.83,28.0299,27.6915,28.0,16261,27.83,28.0299,27.6915,28.0,16261,0.0,1.0
2025-11-14,27.56,27.75,27.3536,27.3536,30887,27.56,27.75,27.3536,27.3536,30887,0.0,1.0
2025-11-17,27.85,28.41,27.8,28.01,29414,27.85,28.41,27.8,28.01,29414,0.0,1.0
2025-11-18,27.9517,28.1525,27.5,27.74,83605,27.9517,28.1525,27.5,27.74,83605,0.0,1.0
2025-11-19,28.1393,28.77,28.0052,28.0563,50213,28.1393,28.77,28.0052,28.0563,50213,0.0,1.0
2025-11-20,27.82,28.9043,27.77,28.79,48076,27.82,28.9043,27.77,28.79,48076,0.0,1.0
2025-11-21,28.34,28.56,28.16,28.36,37282,28.34,28.56,28.16,28.36,37282,0.0,1.0
2025-11-24,29.51,29.54,29.0,29.0,27908,29.51,29.54,29.0,29.0,27908,0.0,1.0
2025-11-25,29.99,30.1215,29.66,30.09,29955,29.99,30.1215,29.66,30.09,29955,0.0,1.0
2025-11-26,29.88,29.96,29.74,29.92,23980,29.88,29.96,29.74,29.92,23980,0.0,1.0